eGold EGOLD
Xếp hạng #?
23:34:16 05/04/2018
eGold (EGOLD)
Không hoạt động
Lịch sử giá eGold (EGOLD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05485 | $0.05678 | $0.02900 | $0.05242 | $535.49 | $0 |
| 2018-02-02 | $0.05224 | $0.05224 | $0.02571 | $0.02744 | $400.06 | $0 |
| 2018-02-03 | $0.02756 | $0.04544 | $0.02496 | $0.02951 | $392.69 | $0 |
| 2018-02-04 | $0.02951 | $0.02951 | $0.02005 | $0.02101 | $727.26 | $0 |
| 2018-02-05 | $0.02081 | $0.02125 | $0.01817 | $0.01867 | $50.60 | $0 |
| 2018-02-06 | $0.01872 | $0.02109 | $0.01450 | $0.02089 | $55.71 | $0 |
| 2018-02-07 | $0.02084 | $0.02874 | $0.01912 | $0.02282 | $0.9548 | $0 |
| 2018-02-08 | $0.02273 | $0.03088 | $0.02273 | $0.02411 | $9.46 | $0 |
| 2018-02-09 | $0.02419 | $0.02480 | $0.02278 | $0.02446 | $9.09 | $0 |
| 2018-02-10 | $0.02661 | $0.02716 | $0.02393 | $0.02504 | $26.86 | $0 |
| 2018-02-11 | $0.02501 | $0.02984 | $0.006919 | $0.01002 | $728.72 | $0 |
| 2018-02-12 | $0.01008 | $0.02656 | $0.01008 | $0.02599 | $12.65 | $0 |
| 2018-02-13 | $0.02604 | $0.02616 | $0.01665 | $0.02519 | $23.09 | $0 |
| 2018-02-14 | $0.02511 | $0.02792 | $0.01649 | $0.01686 | $48.74 | $0 |
| 2018-02-15 | $0.01687 | $0.02691 | $0.001055 | $0.02672 | $400.08 | $0 |
| 2018-02-16 | $0.02661 | $0.03022 | $0.003100 | $0.02784 | $105.97 | $0 |
| 2018-02-17 | $0.02783 | $0.02976 | $0.02606 | $0.02801 | $73.35 | $0 |
| 2018-02-18 | $0.02810 | $0.02810 | $0.01787 | $0.01813 | $5.44 | $0 |
| 2018-02-19 | $0.008819 | $0.02218 | $0.003585 | $0.02199 | $16.60 | $0 |
| 2018-02-20 | $0.02201 | $0.03179 | $0.007123 | $0.02859 | $90.66 | $0 |
| 2018-02-21 | $0.02855 | $0.03058 | $0.01553 | $0.03040 | $505.24 | $0 |
| 2018-02-22 | $0.03037 | $0.03861 | $0.007575 | $0.03518 | $440.86 | $0 |
| 2018-02-23 | $0.03515 | $0.03718 | $0.03428 | $0.03637 | $360.79 | $0 |
| 2018-02-24 | $0.03633 | $0.03758 | $0.01258 | $0.01262 | $92.24 | $0 |
| 2018-02-25 | $0.01260 | $0.03089 | $0.01072 | $0.03054 | $1,232.59 | $0 |
| 2018-02-26 | $0.03058 | $0.03116 | $0.01987 | $0.02149 | $40.17 | $0 |
| 2018-02-27 | $0.02155 | $0.02485 | $0.008462 | $0.02456 | $200.22 | $0 |
| 2018-02-28 | $0.02453 | $0.02538 | $0.02396 | $0.02421 | $0.6053 | $0 |